Skip to main content
National International Holding Company K.S.C.P. (DFM:NIH)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
1.520
+0.050 (3.40%)
At close: Mar 9, 2026

DFM:NIH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.471.561.411.521.523.40%16,760
Mar 6, 20261.501.501.471.471.47-4.55%2,813
Mar 5, 20261.561.561.541.541.54-1.28%3,800
Mar 4, 20261.561.561.561.561.56-321
Feb 26, 20261.561.561.561.561.56-691
Feb 25, 20261.461.561.461.561.56-1.27%3,166
Feb 20, 20261.591.601.471.581.58-1.25%2,325
Feb 19, 20261.531.601.531.601.604.58%515
Feb 18, 20261.601.601.531.531.53-4.38%4,794
Feb 17, 20261.601.601.601.601.60-950
Feb 16, 20261.531.601.531.601.60-612
Feb 13, 20261.531.601.531.601.60-0.62%323
Feb 11, 20261.531.611.531.611.61-0.62%779
Feb 5, 20261.611.621.611.621.620.62%989
Feb 4, 20261.611.611.611.611.615.23%320
Feb 3, 20261.541.541.531.531.53-6.13%5,300
Feb 2, 20261.591.631.591.631.632.52%1,007
Jan 29, 20261.591.591.591.591.593.92%320
Jan 27, 20261.531.661.531.531.530.66%6,462
Jan 26, 20261.551.551.521.521.52-6.17%5,934
Jan 23, 20261.551.621.551.621.62-2.99%8,372
Jan 20, 20261.671.671.671.671.670.60%377
Jan 19, 20261.511.671.511.661.66-0.60%3,173
Jan 16, 20261.651.671.601.671.671.21%6,421
Jan 15, 20261.651.651.651.651.6510.74%310
Jan 14, 20261.491.601.491.491.49-9.70%873
Jan 13, 20261.651.651.651.651.65-1.20%2,304
Jan 9, 20261.541.671.541.671.67-816
Jan 8, 20261.671.671.671.671.67-2,995
Jan 7, 20261.521.671.521.671.67-526
Jan 6, 20261.671.671.671.671.67-152
Jan 5, 20261.671.671.671.671.67-1.18%500
Dec 26, 20251.691.691.691.691.69-0.59%296
Dec 24, 20251.701.701.701.701.70-1,176
Dec 23, 20251.661.701.631.701.702.41%20,295
Dec 18, 20251.671.671.661.661.660.61%3,720
Dec 15, 20251.711.711.651.651.65-4.07%295
Dec 10, 20251.651.721.651.721.72-1.71%1,109
Dec 9, 20251.751.751.751.751.757.36%289
Dec 8, 20251.621.631.621.631.63-7.39%3,038
Nov 28, 20251.761.761.761.761.76-0.56%286
Nov 24, 20251.771.771.691.771.77-0.56%1,901
Nov 21, 20251.771.781.761.781.78-5,569
Nov 19, 20251.721.781.721.781.78-1.11%10,511
Nov 18, 20251.801.801.801.801.80-280
Nov 14, 20251.721.801.721.801.80-3,995
Nov 13, 20251.721.801.721.801.80-1.10%371
Nov 12, 20251.821.821.821.821.82-0.55%275
Nov 11, 20251.711.831.711.831.83-0.54%1,280
Nov 10, 20251.711.841.711.841.84-0.54%472
Nov 7, 20251.871.871.721.851.85-1.07%5,105
Nov 6, 20251.681.871.681.871.879.36%14,850
Nov 5, 20251.701.741.701.711.71-1.72%2,590
Nov 4, 20251.711.741.711.741.741.75%463
Nov 3, 20251.741.741.711.711.71-8,000
Oct 31, 20251.711.711.711.711.71-4,379
Oct 30, 20251.711.711.711.711.71-3,500
Oct 23, 20251.721.721.711.711.712.40%1,185
Oct 22, 20251.641.671.631.671.67-4.02%8,010
Oct 20, 20251.641.741.641.741.74-0.57%2,482
Oct 15, 20251.751.751.751.751.75-200
Oct 14, 20251.651.751.651.751.75-390
Oct 13, 20251.751.751.751.751.752.94%103
Oct 9, 20251.711.791.701.701.70-4.49%6,590
Oct 8, 20251.781.781.781.781.78-1.11%160
Oct 7, 20251.631.801.631.801.80-8,054
Oct 6, 20251.711.801.661.801.805.88%66,503
Oct 3, 20251.641.701.631.701.704.29%15,111
Oct 2, 20251.661.691.571.631.63-1.81%7,243
Oct 1, 20251.661.661.661.661.66-20
Sep 30, 20251.561.691.561.661.66-1.78%4,240
Sep 29, 20251.631.721.601.691.693.68%20,142
Sep 26, 20251.601.631.601.631.63-20,040
Sep 24, 20251.571.631.571.631.63-7,510
Sep 23, 20251.651.651.531.631.63-2.40%5,354
Sep 22, 20251.571.681.571.671.67-0.60%4,499
Sep 19, 20251.681.681.681.681.681.20%315
Sep 18, 20251.661.661.661.661.66-15
Sep 17, 20251.661.661.661.661.66-0.60%60
Sep 16, 20251.651.671.651.671.675.70%7,463
Sep 15, 20251.651.651.581.581.58-5.39%4,273
Sep 10, 20251.541.671.541.671.67-9,200
Sep 9, 20251.541.671.541.671.67-1.18%2,439